Update 2025-04-29 2740 candle_min
This commit is contained in:
624
058610/min/candle-20250429.csv
Normal file
624
058610/min/candle-20250429.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,192100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,192000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,191000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,190000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,185100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,185000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,184000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,183000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,182100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,182000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,181000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,180000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,175100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,175000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,174000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,173000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,172100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,172000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,171000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,170000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,165100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,165000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,164000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,163000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,162100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,162000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,161000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,160000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155200,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,155100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,155000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,154000,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153900,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153800,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153700,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153600,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153500,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153400,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153300,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153200,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153100,4834886825,25750,25750,25750,25750,0
|
||||
20250429,153000,4834886825,25750,25750,25750,25750,5846
|
||||
20250429,152900,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152800,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152700,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152600,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152500,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152400,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152300,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152200,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152100,4684352325,25700,25700,25700,25700,0
|
||||
20250429,152000,4684352325,25700,25700,25700,25700,0
|
||||
20250429,151900,4684352325,25700,25700,25750,25650,897
|
||||
20250429,151800,4661300075,25700,25650,25700,25600,795
|
||||
20250429,151700,4640909775,25650,25650,25650,25600,316
|
||||
20250429,151600,4632816875,25650,25650,25650,25600,70
|
||||
20250429,151500,4631023475,25600,25650,25650,25600,121
|
||||
20250429,151400,4627924325,25650,25650,25650,25600,1384
|
||||
20250429,151300,4592480375,25600,25600,25650,25600,116
|
||||
20250429,151200,4589509375,25600,25600,25650,25600,56
|
||||
20250429,151100,4588073325,25650,25650,25650,25600,996
|
||||
20250429,151000,4562562725,25600,25650,25650,25600,165
|
||||
20250429,150900,4558337075,25650,25650,25650,25600,165
|
||||
20250429,150800,4554105375,25650,25700,25700,25650,513
|
||||
20250429,150700,4540944275,25700,25650,25700,25600,600
|
||||
20250429,150600,4525560325,25650,25650,25700,25650,395
|
||||
20250429,150500,4515427175,25650,25600,25700,25600,1080
|
||||
20250429,150400,4487731225,25600,25600,25650,25550,671
|
||||
20250429,150300,4470550925,25650,25650,25650,25600,3926
|
||||
20250429,150200,4369970675,25650,25600,25650,25550,9543
|
||||
20250429,150100,4125686525,25650,25750,25750,25600,2534
|
||||
20250429,150000,4060638325,25750,25750,25800,25700,197
|
||||
20250429,145900,4055563425,25800,25750,25800,25750,177
|
||||
20250429,145800,4050999975,25750,25750,25800,25700,491
|
||||
20250429,145700,4038350575,25750,25800,25800,25700,1638
|
||||
20250429,145600,3996228000,25800,25800,25800,25750,264
|
||||
20250429,145500,3989420950,25800,25750,25800,25750,234
|
||||
20250429,145400,3983389600,25700,25800,25800,25700,845
|
||||
20250429,145300,3961628050,25800,25800,25800,25750,267
|
||||
20250429,145200,3954739650,25800,25800,25800,25800,560
|
||||
20250429,145100,3940291650,25800,25800,25800,25750,273
|
||||
20250429,145000,3933251750,25800,25750,25800,25750,411
|
||||
20250429,144900,3922657850,25800,25800,25800,25750,347
|
||||
20250429,144800,3913710250,25750,25700,25800,25700,1026
|
||||
20250429,144700,3887282500,25750,25800,25800,25700,1141
|
||||
20250429,144600,3857949100,25750,25750,25800,25700,490
|
||||
20250429,144500,3845328100,25750,25750,25800,25700,261
|
||||
20250429,144400,3838601150,25750,25750,25800,25725,223
|
||||
20250429,144300,3832858500,25750,25800,25800,25750,192
|
||||
20250429,144200,3827914450,25800,25750,25800,25700,225
|
||||
20250429,144100,3822120100,25750,25700,25800,25700,1916
|
||||
20250429,144000,3772869050,25750,25750,25800,25750,525
|
||||
20250429,143900,3759342550,25700,25750,25800,25700,304
|
||||
20250429,143800,3751508550,25750,25750,25750,25750,271
|
||||
20250429,143700,3744530300,25700,25750,25750,25700,387
|
||||
20250429,143600,3734572975,25725,25800,25800,25725,274
|
||||
20250429,143500,3727517625,25750,25775,25800,25750,1017
|
||||
20250429,143400,3701320450,25800,25800,25800,25775,747
|
||||
20250429,143300,3682048425,25800,25750,25800,25700,309
|
||||
20250429,143200,3674091475,25750,25750,25800,25750,1000
|
||||
20250429,143100,3648340575,25700,25750,25800,25700,1003
|
||||
20250429,143000,3622504675,25700,25750,25800,25700,382
|
||||
20250429,142900,3612660375,25800,25800,25800,25750,208
|
||||
20250429,142800,3607294225,25800,25750,25800,25750,772
|
||||
20250429,142700,3587403675,25750,25750,25800,25750,531
|
||||
20250429,142600,3573720625,25800,25750,25800,25750,227
|
||||
20250429,142500,3567864825,25800,25750,25800,25750,272
|
||||
20250429,142400,3560847425,25800,25750,25800,25750,274
|
||||
20250429,142300,3553782075,25750,25750,25750,25700,235
|
||||
20250429,142200,3547731225,25750,25800,25800,25750,941
|
||||
20250429,142100,3523488575,25800,25775,25825,25775,793
|
||||
20250429,142000,3503028950,25775,25800,25800,25775,513
|
||||
20250429,141900,3489793675,25775,25800,25800,25775,877
|
||||
20250429,141800,3467168200,25800,25750,25800,25725,1859
|
||||
20250429,141700,3419291075,25750,25750,25750,25700,379
|
||||
20250429,141600,3409534225,25725,25700,25750,25650,473
|
||||
20250429,141500,3397370925,25700,25750,25750,25700,422
|
||||
20250429,141400,3386520125,25700,25750,25750,25700,624
|
||||
20250429,141300,3370473275,25750,25725,25750,25700,747
|
||||
20250429,141200,3351258150,25750,25750,25750,25700,355
|
||||
20250429,141100,3342123850,25750,25700,25750,25650,445
|
||||
20250429,141000,3330685725,25700,25700,25750,25650,833
|
||||
20250429,140900,3309278050,25700,25700,25750,25650,6633
|
||||
20250429,140800,3138702900,25650,25600,25650,25600,2696
|
||||
20250429,140700,3069662250,25600,25550,25600,25500,3110
|
||||
20250429,140600,2990085500,25600,25550,25600,25550,89
|
||||
20250429,140500,2987808150,25550,25550,25550,25550,244
|
||||
20250429,140400,2981573950,25550,25500,25550,25500,977
|
||||
20250429,140300,2956612400,25550,25500,25550,25500,185
|
||||
20250429,140200,2951886150,25550,25450,25550,25400,2039
|
||||
20250429,140100,2899919800,25450,25450,25450,25400,583
|
||||
20250429,140000,2885083800,25450,25300,25450,25300,5546
|
||||
20250429,135900,2744476300,25300,25300,25350,25300,1060
|
||||
20250429,135800,2717605450,25350,25300,25350,25250,1112
|
||||
20250429,135700,2689420850,25300,25300,25300,25250,26
|
||||
20250429,135600,2688763150,25300,25300,25300,25250,198
|
||||
20250429,135500,2683753850,25300,25300,25300,25300,57
|
||||
20250429,135400,2682311750,25300,25300,25350,25250,830
|
||||
20250429,135300,2661342150,25350,25350,25350,25300,96
|
||||
20250429,135200,2658912700,25350,25350,25350,25300,42
|
||||
20250429,135100,2657848300,25300,25300,25300,25250,166
|
||||
20250429,135000,2653648600,25300,25250,25300,25250,25
|
||||
20250429,134900,2653016300,25300,25350,25350,25250,395
|
||||
20250429,134800,2643022200,25300,25350,25350,25300,22
|
||||
20250429,134700,2642464700,25350,25300,25350,25300,501
|
||||
20250429,134600,2629765750,25300,25350,25350,25300,601
|
||||
20250429,134500,2614559100,25300,25300,25300,25250,279
|
||||
20250429,134400,2607500550,25300,25250,25300,25250,14
|
||||
20250429,134300,2607146450,25300,25300,25350,25300,1241
|
||||
20250429,134200,2575749050,25300,25200,25300,25150,4717
|
||||
20250429,134100,2456761700,25200,25150,25200,25150,39
|
||||
20250429,134000,2455780700,25150,25150,25200,25150,388
|
||||
20250429,133900,2446022150,25200,25150,25200,25150,206
|
||||
20250429,133800,2440832900,25200,25200,25200,25200,6
|
||||
20250429,133700,2440681700,25150,25150,25150,25150,8
|
||||
20250429,133600,2440480500,25150,25150,25200,25150,59
|
||||
20250429,133500,2438996500,25150,25200,25200,25150,17
|
||||
20250429,133400,2438568300,25200,25150,25200,25150,4
|
||||
20250429,133300,2438467600,25150,25150,25150,25150,10
|
||||
20250429,133200,2438216100,25150,25200,25200,25150,41
|
||||
20250429,133100,2437184650,25150,25200,25200,25150,12
|
||||
20250429,133000,2436882350,25200,25150,25200,25150,6
|
||||
20250429,132900,2436731350,25150,25150,25150,25150,1
|
||||
20250429,132800,2436706200,25200,25200,25200,25200,5
|
||||
20250429,132700,2436580200,25200,25200,25200,25200,3
|
||||
20250429,132600,2436504600,25150,25150,25150,25150,39
|
||||
20250429,132500,2435523750,25150,25200,25200,25150,247
|
||||
20250429,132400,2429311400,25150,25175,25175,25150,34
|
||||
20250429,132300,2428456100,25175,25150,25175,25150,3
|
||||
20250429,132200,2428380600,25150,25200,25200,25150,111
|
||||
20250429,132100,2425588400,25200,25150,25200,25150,114
|
||||
20250429,132000,2422721000,25150,25150,25150,25150,40
|
||||
20250429,131900,2421715000,25150,25200,25200,25150,4
|
||||
20250429,131800,2421614300,25200,25150,25200,25150,155
|
||||
20250429,131700,2417715900,25200,25200,25200,25200,2
|
||||
20250429,131600,2417665500,25200,25200,25200,25200,3
|
||||
20250429,131500,2417589900,25200,25200,25200,25200,3
|
||||
20250429,131400,2417514300,25200,25200,25200,25200,2
|
||||
20250429,131300,2417463900,25150,25150,25150,25150,133
|
||||
20250429,131200,2414118950,25200,25150,25200,25150,5
|
||||
20250429,131100,2413993100,25200,25200,25200,25200,589
|
||||
20250429,131000,2399150300,25200,25200,25200,25200,3
|
||||
20250429,130900,2399074700,25200,25200,25200,25200,0
|
||||
20250429,130800,2399074700,25200,25150,25200,25150,1667
|
||||
20250429,130700,2357135800,25150,25150,25150,25150,1120
|
||||
20250429,130600,2328967800,25150,25150,25150,25100,258
|
||||
20250429,130500,2322482450,25150,25150,25150,25150,489
|
||||
20250429,130400,2310184100,25150,25150,25150,25150,2
|
||||
20250429,130300,2310133800,25150,25150,25150,25150,18
|
||||
20250429,130200,2309681100,25150,25125,25150,25125,1201
|
||||
20250429,130100,2279476200,25150,25150,25150,25150,2050
|
||||
20250429,130000,2227918700,25100,25150,25150,25100,80
|
||||
20250429,125900,2225910650,25100,25150,25150,25100,41
|
||||
20250429,125800,2224880550,25150,25150,25150,25150,3
|
||||
20250429,125700,2224805100,25150,25100,25150,25100,90
|
||||
20250429,125600,2222544100,25100,25100,25100,25100,1
|
||||
20250429,125500,2222519000,25150,25100,25150,25100,4
|
||||
20250429,125400,2222418450,25150,25150,25150,25150,89
|
||||
20250429,125300,2220180100,25150,25150,25150,25150,485
|
||||
20250429,125200,2207982350,25200,25200,25200,25200,43
|
||||
20250429,125100,2206898750,25150,25150,25200,25150,204
|
||||
20250429,125000,2201768000,25200,25200,25200,25200,10
|
||||
20250429,124900,2201516000,25200,25200,25200,25200,1
|
||||
20250429,124800,2201490800,25200,25200,25200,25200,6
|
||||
20250429,124700,2201339600,25200,25200,25200,25200,4
|
||||
20250429,124600,2201238800,25200,25200,25200,25200,2
|
||||
20250429,124500,2201188400,25200,25200,25200,25200,0
|
||||
20250429,124400,2201188400,25200,25200,25200,25150,103
|
||||
20250429,124300,2198595150,25200,25200,25200,25200,2
|
||||
20250429,124200,2198544750,25150,25150,25150,25150,30
|
||||
20250429,124100,2197790250,25150,25200,25200,25150,50
|
||||
20250429,124000,2196531750,25200,25200,25200,25200,0
|
||||
20250429,123900,2196531750,25200,25200,25200,25200,3
|
||||
20250429,123800,2196456150,25200,25200,25200,25200,12
|
||||
20250429,123700,2196153750,25200,25175,25200,25150,280
|
||||
20250429,123600,2189111575,25200,25200,25200,25200,1
|
||||
20250429,123500,2189086375,25200,25150,25200,25150,4
|
||||
20250429,123400,2188985675,25200,25150,25200,25150,16
|
||||
20250429,123300,2188582525,25150,25150,25200,25150,195
|
||||
20250429,123200,2183678125,25200,25200,25200,25200,2
|
||||
20250429,123100,2183627725,25200,25200,25200,25200,3
|
||||
20250429,123000,2183552125,25200,25200,25200,25200,2
|
||||
20250429,122900,2183501725,25150,25150,25150,25150,21
|
||||
20250429,122800,2182973575,25200,25150,25200,25150,1289
|
||||
20250429,122700,2150555075,25200,25150,25200,25150,67
|
||||
20250429,122600,2148869825,25150,25150,25200,25150,95
|
||||
20250429,122500,2146480475,25150,25150,25150,25150,33
|
||||
20250429,122400,2145650525,25200,25200,25200,25200,10
|
||||
20250429,122300,2145398525,25150,25150,25150,25150,23
|
||||
20250429,122200,2144820075,25200,25200,25200,25200,3
|
||||
20250429,122100,2144744475,25150,25150,25200,25150,530
|
||||
20250429,122000,2131414725,25150,25150,25150,25150,190
|
||||
20250429,121900,2126636225,25200,25150,25200,25150,5
|
||||
20250429,121800,2126510375,25200,25150,25200,25150,1752
|
||||
20250429,121700,2082361325,25200,25200,25200,25150,34
|
||||
20250429,121600,2081505925,25200,25200,25200,25200,22
|
||||
20250429,121500,2080951525,25200,25150,25200,25150,19
|
||||
20250429,121400,2080473125,25150,25200,25200,25150,7
|
||||
20250429,121300,2080296875,25200,25200,25200,25200,3
|
||||
20250429,121200,2080221275,25150,25150,25200,25150,696
|
||||
20250429,121100,2062714875,25200,25200,25200,25150,1075
|
||||
20250429,121000,2035678375,25150,25200,25200,25150,37
|
||||
20250429,120900,2034747725,25150,25150,25200,25150,25
|
||||
20250429,120800,2034118925,25200,25200,25200,25150,16
|
||||
20250429,120700,2033716225,25200,25200,25200,25150,876
|
||||
20250429,120600,2011674725,25200,25200,25200,25200,2
|
||||
20250429,120500,2011624325,25150,25150,25150,25150,3
|
||||
20250429,120400,2011548875,25200,25200,25200,25200,35
|
||||
20250429,120300,2010666875,25200,25200,25200,25200,1
|
||||
20250429,120200,2010641675,25200,25200,25200,25150,55
|
||||
20250429,120100,2009257675,25200,25200,25200,25150,1437
|
||||
20250429,120000,1973115775,25200,25175,25200,25175,3
|
||||
20250429,115900,1973040200,25175,25200,25200,25175,7
|
||||
20250429,115800,1972863925,25200,25175,25200,25175,3
|
||||
20250429,115700,1972788375,25200,25200,25200,25200,6
|
||||
20250429,115600,1972637175,25200,25150,25200,25150,3
|
||||
20250429,115500,1972561625,25200,25150,25200,25150,3
|
||||
20250429,115400,1972486075,25200,25200,25200,25200,29
|
||||
20250429,115300,1971755275,25200,25200,25200,25200,377
|
||||
20250429,115200,1962254875,25200,25200,25200,25200,13
|
||||
20250429,115100,1961927275,25200,25200,25200,25200,4
|
||||
20250429,115000,1961826475,25200,25200,25200,25200,4
|
||||
20250429,114900,1961725675,25200,25200,25200,25150,15
|
||||
20250429,114800,1961347725,25200,25200,25200,25200,81
|
||||
20250429,114700,1959306525,25150,25200,25200,25150,12
|
||||
20250429,114600,1959004325,25200,25200,25200,25200,15
|
||||
20250429,114500,1958626325,25200,25200,25200,25150,352
|
||||
20250429,114400,1949755975,25150,25200,25200,25150,20
|
||||
20250429,114300,1949252025,25200,25200,25200,25200,0
|
||||
20250429,114200,1949252025,25200,25200,25200,25200,44
|
||||
20250429,114100,1948143225,25200,25200,25200,25200,0
|
||||
20250429,114000,1948143225,25200,25150,25200,25150,17
|
||||
20250429,113900,1947715375,25150,25200,25200,25150,490
|
||||
20250429,113800,1935368025,25200,25200,25200,25200,3
|
||||
20250429,113700,1935292425,25200,25200,25200,25200,709
|
||||
20250429,113600,1917425625,25150,25150,25150,25150,2
|
||||
20250429,113500,1917375325,25150,25200,25200,25150,12
|
||||
20250429,113400,1917073325,25200,25150,25200,25100,557
|
||||
20250429,113300,1903066725,25100,25150,25150,25100,162
|
||||
20250429,113200,1898996425,25150,25150,25150,25150,0
|
||||
20250429,113100,1898996425,25150,25150,25150,25150,58
|
||||
20250429,113000,1897537725,25150,25150,25150,25150,4
|
||||
20250429,112900,1897437125,25100,25150,25150,25100,1065
|
||||
20250429,112800,1870699275,25150,25150,25150,25150,504
|
||||
20250429,112700,1858023675,25200,25200,25200,25200,106
|
||||
20250429,112600,1855352475,25200,25200,25200,25200,3
|
||||
20250429,112500,1855276875,25200,25150,25200,25150,21
|
||||
20250429,112400,1854747725,25150,25150,25200,25150,2884
|
||||
20250429,112300,1782214575,25150,25150,25150,25150,3
|
||||
20250429,112200,1782139125,25150,25150,25150,25150,2
|
||||
20250429,112100,1782088825,25100,25100,25100,25100,8
|
||||
20250429,112000,1781888025,25150,25150,25150,25150,7
|
||||
20250429,111900,1781711975,25100,25150,25150,25100,211
|
||||
20250429,111800,1776414775,25150,25100,25150,25100,11
|
||||
20250429,111700,1776138575,25150,25150,25150,25150,4
|
||||
20250429,111600,1776037975,25150,25100,25150,25100,210
|
||||
20250429,111500,1770766875,25100,25150,25150,25100,156
|
||||
20250429,111400,1766851125,25150,25150,25150,25150,5
|
||||
20250429,111300,1766725375,25150,25150,25150,25100,38
|
||||
20250429,111200,1765771125,25100,25100,25100,25100,19
|
||||
20250429,111100,1765294225,25100,25100,25150,25100,56
|
||||
20250429,111000,1763888525,25150,25100,25150,25100,105
|
||||
20250429,110900,1761252675,25100,25100,25100,25100,164
|
||||
20250429,110800,1757136275,25100,25100,25100,25100,400
|
||||
20250429,110700,1747096275,25100,25150,25150,25100,9
|
||||
20250429,110600,1746870075,25100,25050,25100,25050,662
|
||||
20250429,110500,1730255125,25100,25050,25100,25050,62
|
||||
20250429,110400,1728701925,25100,25100,25100,25100,3
|
||||
20250429,110300,1728626625,25100,25050,25100,25050,13
|
||||
20250429,110200,1728300825,25050,25100,25100,25000,103
|
||||
20250429,110100,1725725325,25100,25100,25100,25100,3
|
||||
20250429,110000,1725650025,25100,25050,25100,25050,58
|
||||
20250429,105900,1724196975,25050,25050,25050,25050,113
|
||||
20250429,105800,1721366325,25100,25100,25100,25100,5
|
||||
20250429,105700,1721240825,25100,25100,25100,25100,5
|
||||
20250429,105600,1721115325,25100,25100,25100,25100,5
|
||||
20250429,105500,1720989825,25100,25100,25100,25100,6
|
||||
20250429,105400,1720839225,25100,25000,25100,25000,4118
|
||||
20250429,105300,1617833175,25000,25000,25000,24950,36
|
||||
20250429,105200,1616934425,24950,24950,24950,24950,0
|
||||
20250429,105100,1616934425,24950,25000,25000,24950,28
|
||||
20250429,105000,1616235675,25000,25000,25000,25000,171
|
||||
20250429,104900,1611960675,24950,25000,25000,24950,7
|
||||
20250429,104800,1611785725,25000,25000,25000,24950,94
|
||||
20250429,104700,1609437525,24950,25000,25000,24950,239
|
||||
20250429,104600,1603474225,25000,25000,25000,25000,3
|
||||
20250429,104500,1603399225,24950,25000,25000,24950,427
|
||||
20250429,104400,1592742775,24950,25000,25000,24950,23
|
||||
20250429,104300,1592167875,25000,25000,25000,25000,8
|
||||
20250429,104200,1591967875,25000,25000,25000,25000,5
|
||||
20250429,104100,1591842875,24950,25000,25000,24950,233
|
||||
20250429,104000,1586029325,25000,25000,25000,24950,45
|
||||
20250429,103900,1584906325,24950,24950,24950,24950,65
|
||||
20250429,103800,1583284575,25000,24950,25000,24950,238
|
||||
20250429,103700,1577334825,24950,24950,24950,24950,10
|
||||
20250429,103600,1577085325,25000,24950,25000,24950,46
|
||||
20250429,103500,1575937425,24950,24950,24950,24950,161
|
||||
20250429,103400,1571920475,24950,24950,25000,24950,966
|
||||
20250429,103300,1547818725,25000,25000,25000,25000,14
|
||||
20250429,103200,1547468725,25000,25000,25000,25000,17
|
||||
20250429,103100,1547043725,25000,25000,25000,25000,30
|
||||
20250429,103000,1546293725,25000,25050,25050,25000,2045
|
||||
20250429,102900,1495168025,25050,25050,25050,25000,304
|
||||
20250429,102800,1487567825,25000,25000,25000,25000,22
|
||||
20250429,102700,1487017825,25000,25050,25050,25000,68
|
||||
20250429,102600,1485317575,25050,25050,25050,25050,55
|
||||
20250429,102500,1483939825,25050,25050,25050,25050,24
|
||||
20250429,102400,1483338625,25000,25000,25000,25000,25
|
||||
20250429,102300,1482713625,25050,25050,25050,25050,49
|
||||
20250429,102200,1481486175,25000,25050,25050,25000,674
|
||||
20250429,102100,1464627125,25100,25100,25100,25100,4
|
||||
20250429,102000,1464526725,25100,25100,25100,25100,12
|
||||
20250429,101900,1464225525,25150,25100,25150,25050,359
|
||||
20250429,101800,1455214525,25100,25150,25200,25100,26
|
||||
20250429,101700,1454561725,25100,25150,25150,25100,18
|
||||
20250429,101600,1454109075,25200,25150,25200,25150,371
|
||||
20250429,101500,1444778275,25150,25150,25150,25000,1135
|
||||
20250429,101400,1416368825,25150,25200,25200,25150,112
|
||||
20250429,101300,1413551825,25200,25200,25250,25100,1598
|
||||
20250429,101200,1373290925,25150,25150,25200,25150,1291
|
||||
20250429,101100,1340821675,25100,25000,25100,25000,932
|
||||
20250429,101000,1317449025,25000,25000,25000,25000,497
|
||||
20250429,100900,1305024025,25000,25000,25000,24950,390
|
||||
20250429,100800,1295293125,24950,24950,25000,24950,90
|
||||
20250429,100700,1293047475,24950,25000,25000,24950,347
|
||||
20250429,100600,1284379725,24950,24950,25000,24950,1222
|
||||
20250429,100500,1253890775,24900,24900,24900,24900,119
|
||||
20250429,100400,1250927675,24900,24900,24900,24900,125
|
||||
20250429,100300,1247815175,24900,24950,24950,24900,216
|
||||
20250429,100200,1242436575,24900,24950,24950,24900,464
|
||||
20250429,100100,1230882675,24900,24900,24950,24900,115
|
||||
20250429,100000,1228019025,24950,24950,24950,24900,2380
|
||||
20250429,095900,1168647275,24900,25050,25050,24800,18664
|
||||
20250429,095800,705383125,25050,25050,25050,25000,118
|
||||
20250429,095700,702430375,25000,25000,25000,25000,38
|
||||
20250429,095600,701480375,25000,25050,25050,25000,11
|
||||
20250429,095500,701204875,25000,25000,25000,25000,1
|
||||
20250429,095400,701179875,25000,25000,25100,25000,325
|
||||
20250429,095300,693045225,25000,25000,25000,25000,1
|
||||
20250429,095200,693020225,25050,25000,25050,25000,94
|
||||
20250429,095100,690670075,24950,25050,25050,24950,64
|
||||
20250429,095000,689070725,25050,25050,25050,25050,3
|
||||
20250429,094900,688995575,25050,24950,25050,24950,306
|
||||
20250429,094800,681343875,24950,25000,25000,24900,285
|
||||
20250429,094700,674240975,25000,25000,25000,25000,8
|
||||
20250429,094600,674040975,24950,25000,25000,24950,23
|
||||
20250429,094500,673466975,25000,25000,25000,25000,3
|
||||
20250429,094400,673391975,24950,25000,25000,24950,149
|
||||
20250429,094300,669674025,24950,24900,25000,24900,393
|
||||
20250429,094200,659871125,24900,24950,24950,24900,1217
|
||||
20250429,094100,629550125,24950,25000,25000,24950,48
|
||||
20250429,094000,628352275,24950,24950,24950,24950,1
|
||||
20250429,093900,628327325,24950,24950,25000,24950,296
|
||||
20250429,093800,620941825,24900,25000,25000,24900,711
|
||||
20250429,093700,603205075,25000,25050,25050,25000,346
|
||||
20250429,093600,594552625,25100,25050,25100,25050,5
|
||||
20250429,093500,594427225,25050,25100,25100,25050,1034
|
||||
20250429,093400,568525225,25100,25100,25100,25100,3
|
||||
20250429,093300,568449925,25100,25050,25100,25050,290
|
||||
20250429,093200,561178875,25050,25050,25050,25050,113
|
||||
20250429,093100,558348225,25000,25000,25000,25000,8
|
||||
20250429,093000,558148225,25000,25050,25050,25000,185
|
||||
20250429,092900,553520975,25000,25000,25050,25000,548
|
||||
20250429,092800,539798275,25000,25000,25000,25000,665
|
||||
20250429,092700,523173275,25000,25050,25050,24950,2834
|
||||
20250429,092600,452322125,25000,25100,25100,25000,160
|
||||
20250429,092500,448314375,25050,25150,25150,25050,1471
|
||||
20250429,092400,411426475,25100,25150,25150,25100,248
|
||||
20250429,092300,405201075,25150,25150,25150,25150,71
|
||||
20250429,092200,403415425,25100,25150,25250,25100,1385
|
||||
20250429,092100,368539275,25150,25150,25150,25150,2
|
||||
20250429,092000,368488975,25100,25100,25100,25100,40
|
||||
20250429,091900,367484975,25100,25100,25150,25100,97
|
||||
20250429,091800,365049975,25100,25100,25100,25050,98
|
||||
20250429,091700,362591175,25100,25100,25100,25100,9
|
||||
20250429,091600,362365275,25100,25100,25200,25050,1403
|
||||
20250429,091500,327159825,25150,25100,25150,25100,176
|
||||
20250429,091400,322736675,25150,25250,25250,25150,628
|
||||
20250429,091300,306942125,25150,25300,25350,25150,296
|
||||
20250429,091200,299480125,25300,25350,25350,25300,85
|
||||
20250429,091100,297327575,25300,25250,25300,25250,51
|
||||
20250429,091000,296037325,25300,25150,25350,25150,775
|
||||
20250429,090900,276436975,25250,25150,25250,25150,464
|
||||
20250429,090800,264754925,25100,25150,25150,25100,23
|
||||
20250429,090700,264177525,25100,25100,25100,25100,16
|
||||
20250429,090600,263775925,25150,25150,25300,25150,41
|
||||
20250429,090500,262744625,25250,25150,25250,25050,1116
|
||||
20250429,090400,234676425,25150,25200,25200,25100,1556
|
||||
20250429,090300,195520975,25200,25250,25300,25150,1364
|
||||
20250429,090200,161108125,25250,25300,25450,25100,2286
|
||||
20250429,090100,103227100,25300,25300,25350,25250,1483
|
||||
20250429,090000,65715150,25300,25150,25350,25150,2607
|
||||
|
Reference in New Issue
Block a user